HENDERSON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 635.00 | 659.00 | 635.00 | 646.00 | 646.00 | 50,057 |
| 2024-09-05 | 609.80 | 637.70 | 605.60 | 634.00 | 634.00 | 106,969 |
| 2024-09-04 | 585.00 | 602.80 | 576.10 | 600.00 | 600.00 | 52,389 |
| 2024-09-03 | 567.80 | 594.00 | 564.10 | 585.10 | 585.10 | 85,048 |
| 2024-09-02 | 600.00 | 604.50 | 559.00 | 571.50 | 571.50 | 117,531 |
| 2024-08-30 | 631.30 | 637.10 | 600.60 | 601.50 | 601.50 | 82,714 |
| 2024-08-29 | 640.20 | 640.20 | 626.80 | 631.30 | 631.30 | 35,656 |
| 2024-08-28 | 639.00 | 643.80 | 623.70 | 634.90 | 634.90 | 80,879 |
| 2024-08-27 | 645.00 | 650.00 | 629.40 | 638.30 | 638.30 | 79,772 |
| 2024-08-26 | 645.00 | 645.00 | 623.00 | 639.50 | 639.50 | 50,665 |
| 2024-08-23 | 644.80 | 645.20 | 622.10 | 622.40 | 622.40 | 55,884 |
| 2024-08-22 | 662.60 | 668.30 | 640.00 | 646.00 | 646.00 | 38,563 |
| 2024-08-21 | 667.30 | 669.70 | 658.00 | 661.40 | 661.40 | 24,787 |
| 2024-08-20 | 674.70 | 679.40 | 662.30 | 665.00 | 665.00 | 41,922 |
| 2024-08-19 | 681.50 | 688.50 | 669.10 | 670.60 | 670.60 | 53,763 |
| 2024-08-16 | 682.20 | 696.20 | 681.40 | 688.40 | 688.40 | 42,460 |
| 2024-08-15 | 700.70 | 702.60 | 680.10 | 682.20 | 682.20 | 62,911 |
| 2024-08-14 | 702.00 | 715.00 | 695.00 | 698.00 | 698.00 | 50,450 |
| 2024-08-13 | 716.00 | 719.00 | 701.20 | 702.00 | 702.00 | 72,129 |
| 2024-08-12 | 684.00 | 719.70 | 677.50 | 704.10 | 704.10 | 81,456 |
| 2024-08-09 | 679.50 | 695.30 | 674.20 | 691.10 | 691.10 | 41,475 |
| 2024-08-08 | 698.00 | 698.00 | 674.30 | 684.20 | 684.20 | 46,130 |
| 2024-08-07 | 663.40 | 698.00 | 655.30 | 686.50 | 686.50 | 99,908 |
| 2024-08-06 | 661.60 | 691.20 | 658.80 | 663.40 | 663.40 | 43,939 |
| 2024-08-05 | 666.00 | 672.30 | 650.00 | 661.60 | 661.60 | 75,517 |
| 2024-08-02 | 676.00 | 684.50 | 662.00 | 677.00 | 677.00 | 34,767 |
| 2024-08-01 | 662.70 | 704.50 | 662.70 | 677.50 | 677.50 | 133,981 |
| 2024-07-31 | 662.50 | 668.80 | 660.60 | 662.70 | 662.70 | 21,059 |
| 2024-07-30 | 654.60 | 678.50 | 650.10 | 663.00 | 663.00 | 39,398 |
| 2024-07-29 | 675.90 | 683.00 | 637.20 | 650.00 | 650.00 | 89,074 |
| 2024-07-26 | 684.50 | 700.00 | 672.80 | 676.00 | 676.00 | 69,970 |
| 2024-07-25 | 684.00 | 686.60 | 671.90 | 684.00 | 684.00 | 35,242 |
| 2024-07-24 | 678.20 | 686.80 | 672.20 | 680.80 | 680.80 | 30,953 |
| 2024-07-23 | 685.50 | 691.00 | 671.10 | 678.20 | 678.20 | 20,904 |
| 2024-07-22 | 689.40 | 704.90 | 678.10 | 685.50 | 685.50 | 60,250 |
| 2024-07-19 | 668.00 | 690.00 | 668.00 | 688.30 | 688.30 | 38,638 |
| 2024-07-18 | 670.00 | 672.00 | 660.00 | 667.80 | 667.80 | 39,078 |
| 2024-07-17 | 665.00 | 681.00 | 660.50 | 667.00 | 667.00 | 29,697 |
| 2024-07-16 | 664.60 | 681.40 | 647.00 | 665.00 | 665.00 | 62,581 |
| 2024-07-15 | 665.50 | 680.00 | 655.50 | 664.60 | 664.60 | 39,159 |
| 2024-07-12 | 677.50 | 680.20 | 660.10 | 669.50 | 669.50 | 32,705 |
| 2024-07-11 | 645.00 | 688.00 | 625.40 | 677.20 | 677.20 | 113,180 |
| 2024-07-10 | 656.30 | 694.70 | 647.00 | 649.40 | 649.40 | 112,371 |
| 2024-07-09 | 689.30 | 689.30 | 652.00 | 656.20 | 656.20 | 93,826 |
| 2024-07-08 | 699.80 | 707.20 | 686.40 | 689.30 | 689.30 | 40,301 |
| 2024-07-05 | 690.00 | 704.90 | 683.00 | 703.40 | 703.40 | 36,815 |
| 2024-07-04 | 709.50 | 711.90 | 690.30 | 690.30 | 690.30 | 71,567 |
| 2024-07-03 | 728.80 | 729.90 | 708.60 | 712.30 | 712.30 | 59,744 |
| 2024-07-02 | 700.10 | 730.00 | 700.10 | 729.20 | 729.20 | 84,730 |
| 2024-07-01 | 700.80 | 706.50 | 699.50 | 705.50 | 705.50 | 37,844 |
| 2024-06-28 | 686.00 | 708.00 | 669.00 | 699.00 | 699.00 | 71,903 |
| 2024-06-27 | 690.00 | 697.90 | 672.10 | 686.00 | 686.00 | 81,289 |
| 2024-06-26 | 687.70 | 693.70 | 680.00 | 690.40 | 690.40 | 53,759 |
| 2024-06-25 | 687.90 | 687.90 | 662.90 | 677.50 | 677.50 | 45,243 |
| 2024-06-24 | 695.00 | 704.90 | 680.30 | 688.00 | 688.00 | 75,298 |
| 2024-06-21 | 694.80 | 705.00 | 688.40 | 696.00 | 696.00 | 45,426 |
| 2024-06-20 | 685.70 | 701.80 | 665.90 | 695.00 | 695.00 | 224,695 |
| 2024-06-19 | 710.00 | 713.90 | 680.00 | 682.90 | 682.90 | 101,291 |
| 2024-06-18 | 733.30 | 734.80 | 701.20 | 710.00 | 710.00 | 89,563 |
| 2024-06-17 | 735.00 | 752.10 | 728.00 | 731.70 | 731.70 | 72,203 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.